Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.353 7.700 7.276 7.315 581,310 -0.04(-0.52%)
Jan 30, 2019 7.151 7.382 7.064 7.353 326,544 +0.21(+2.97%)
Jan 29, 2019 7.132 7.170 6.977 7.141 265,329 +0.02(+0.27%)
Jan 28, 2019 6.987 7.204 6.935 7.122 488,699 +0.09(+1.23%)
Jan 25, 2019 6.862 7.050 6.852 7.035 423,973 +0.18(+2.67%)
Jan 24, 2019 6.833 6.871 6.746 6.852 275,023 +0.02(+0.28%)
Jan 23, 2019 6.756 6.838 6.515 6.833 277,690 +0.08(+1.14%)
Jan 22, 2019 6.708 6.785 6.602 6.756 342,314 +0.02(+0.29%)
Jan 18, 2019 6.679 6.756 6.573 6.737 755,079 +0.07(+1.01%)
Jan 17, 2019 6.351 6.688 6.341 6.669 488,515 +0.30(+4.69%)
Jan 16, 2019 6.274 6.399 6.216 6.370 203,220 +0.11(+1.69%)
Jan 15, 2019 6.149 6.293 6.004 6.264 318,092 +0.13(+2.04%)
Jan 14, 2019 6.158 6.187 5.985 6.139 402,028 -0.07(-1.09%)
Jan 11, 2019 5.937 6.226 5.937 6.206 387,449 +0.25(+4.21%)
Jan 10, 2019 5.908 5.985 5.811 5.956 307,959 +0.03(+0.49%)
Jan 09, 2019 5.763 5.994 5.763 5.927 270,443 +0.17(+3.02%)
Jan 08, 2019 5.667 5.802 5.599 5.754 268,238 +0.13(+2.23%)
Jan 07, 2019 5.493 5.705 5.445 5.628 254,878 +0.14(+2.64%)
Jan 04, 2019 5.397 5.542 5.329 5.484 339,407 +0.10(+1.79%)
Jan 03, 2019 5.464 5.503 5.368 5.387 172,633 -0.13(-2.44%)
Jan 02, 2019 5.233 5.570 5.195 5.522 403,602 +0.24(+4.56%)
Dec 31, 2018 5.262 5.349 5.219 5.281 793,679 +0.01(+0.18%)
Dec 28, 2018 5.195 5.378 5.166 5.272 640,422 +0.10(+1.86%)
Dec 27, 2018 5.464 5.522 5.060 5.175 693,062 -0.37(-6.61%)
Dec 26, 2018 5.378 5.542 5.334 5.542 356,498 +0.16(+3.05%)
Dec 24, 2018 5.435 5.532 5.378 5.378 244,049 -0.08(-1.41%)
Dec 21, 2018 5.570 5.686 5.310 5.455 1,148,858 -0.10(-1.74%)
Dec 20, 2018 5.513 5.638 5.474 5.551 889,196 +0.01(+0.17%)
Dec 19, 2018 5.272 5.590 5.272 5.542 873,131 +0.26(+4.93%)
Dec 18, 2018 5.272 5.387 5.204 5.281 672,508 +0.08(+1.48%)
Dec 17, 2018 5.127 5.339 5.098 5.204 625,134 +0.06(+1.12%)
Dec 14, 2018 5.079 5.214 5.079 5.146 313,570 +0.00(+0.00%)
Dec 13, 2018 5.243 5.281 5.098 5.146 306,550 -0.12(-2.20%)
Dec 12, 2018 5.175 5.455 5.172 5.262 490,699 +0.13(+2.63%)
Dec 11, 2018 5.368 5.648 5.108 5.127 451,976 -0.13(-2.56%)
Dec 10, 2018 5.445 5.445 5.214 5.262 925,736 -0.19(-3.53%)
Dec 07, 2018 5.561 5.623 5.320 5.455 539,357 -0.14(-2.58%)
Dec 06, 2018 5.561 5.705 5.397 5.599 467,753 +0.05(+0.87%)
Dec 04, 2018 5.754 5.831 5.503 5.551 535,310 -0.23(-4.00%)
Dec 03, 2018 5.821 5.840 5.667 5.782 533,117 +0.09(+1.52%)
Nov 30, 2018 5.802 5.802 5.686 5.696 653,703 -0.10(-1.66%)
Nov 29, 2018 6.072 6.072 5.778 5.792 302,816 -0.32(-5.21%)
Nov 28, 2018 5.898 6.120 5.860 6.110 413,258 +0.21(+3.59%)
Nov 27, 2018 5.802 5.898 5.782 5.898 216,501 +0.06(+0.99%)
Nov 26, 2018 6.043 6.043 5.744 5.840 430,355 -0.13(-2.10%)
Nov 23, 2018 5.966 6.014 5.850 5.966 164,567 -0.03(-0.48%)
Nov 21, 2018 5.994 5.994 5.994 0 +0.01(+0.16%)
Nov 20, 2018 5.927 6.149 5.811 5.985 500,291 +0.11(+1.80%)
Nov 19, 2018 5.927 6.014 5.734 5.879 313,499 -0.07(-1.13%)
Nov 16, 2018 5.763 6.004 5.686 5.946 360,782 +0.14(+2.49%)
Nov 15, 2018 5.542 5.860 5.513 5.802 470,035 +0.26(+4.70%)
Nov 14, 2018 5.773 5.927 5.503 5.542 568,355 -0.19(-3.36%)
Nov 13, 2018 5.975 6.043 5.705 5.734 489,884 -0.24(-4.03%)
Nov 12, 2018 6.091 6.139 5.956 5.975 398,625 -0.13(-2.05%)
Nov 09, 2018 6.197 6.264 6.052 6.100 268,018 -0.13(-2.16%)
Nov 08, 2018 6.293 6.341 6.206 6.235 232,091 -0.10(-1.52%)
Nov 07, 2018 6.284 6.361 6.110 6.332 1,099,699 +0.05(+0.77%)
Nov 06, 2018 6.187 6.312 6.187 6.284 513,214 +0.08(+1.24%)
Nov 05, 2018 6.370 6.399 6.149 6.206 345,390 -0.17(-2.72%)
Nov 02, 2018 6.226 6.390 6.158 6.380 568,722 +0.17(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.